Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 13.84 | 13.93 | 13.58 | 13.70 | 52,240 | -0.12(-0.84%) |
Apr 29, 2014 | 14.02 | 14.17 | 13.78 | 13.81 | 39,448 | -0.06(-0.45%) |
Apr 28, 2014 | 13.97 | 14.09 | 13.74 | 13.87 | 27,312 | -0.08(-0.57%) |
Apr 25, 2014 | 14.40 | 14.40 | 13.95 | 13.95 | 44,836 | -0.44(-3.07%) |
Apr 24, 2014 | 14.55 | 14.74 | 14.33 | 14.40 | 22,864 | -0.08(-0.55%) |
Apr 23, 2014 | 14.91 | 14.94 | 14.46 | 14.47 | 24,034 | -0.39(-2.62%) |
Apr 22, 2014 | 15.15 | 15.16 | 14.47 | 14.86 | 30,017 | +0.09(+0.61%) |
Apr 21, 2014 | 14.86 | 15.49 | 14.47 | 14.77 | 37,250 | +0.04(+0.25%) |
Apr 17, 2014 | 14.43 | 14.74 | 14.74 | 14.74 | 25,477 | +0.33(+2.30%) |
Apr 16, 2014 | 14.62 | 14.65 | 14.35 | 14.41 | 12,867 | -0.12(-0.83%) |
Apr 15, 2014 | 14.08 | 14.60 | 14.04 | 14.53 | 33,517 | +0.20(+1.39%) |
Apr 14, 2014 | 14.46 | 14.56 | 14.07 | 14.33 | 45,627 | +0.04(+0.26%) |
Apr 11, 2014 | 14.10 | 14.51 | 14.07 | 14.29 | 46,435 | +0.05(+0.37%) |
Apr 10, 2014 | 14.93 | 14.93 | 14.10 | 14.24 | 44,853 | -0.75(-5.02%) |
Apr 09, 2014 | 14.94 | 15.15 | 14.80 | 14.99 | 24,268 | +0.15(+1.03%) |
Apr 08, 2014 | 14.78 | 15.18 | 14.75 | 14.84 | 30,386 | +0.08(+0.53%) |
Apr 07, 2014 | 14.88 | 14.88 | 14.44 | 14.76 | 29,133 | -0.14(-0.95%) |
Apr 04, 2014 | 15.68 | 15.68 | 14.73 | 14.90 | 46,612 | -0.67(-4.29%) |
Apr 03, 2014 | 15.62 | 15.68 | 15.52 | 15.57 | 15,716 | -0.10(-0.64%) |
Apr 02, 2014 | 15.68 | 15.71 | 15.46 | 15.67 | 18,881 | +0.05(+0.30%) |
Apr 01, 2014 | 15.26 | 15.72 | 14.90 | 15.62 | 36,335 | +0.43(+2.80%) |
Mar 31, 2014 | 14.99 | 15.37 | 14.95 | 15.19 | 41,391 | +0.24(+1.62%) |
Mar 28, 2014 | 15.40 | 15.62 | 14.83 | 14.95 | 37,704 | -0.44(-2.84%) |
Mar 27, 2014 | 15.53 | 15.55 | 15.37 | 15.39 | 21,123 | -0.21(-1.32%) |
Mar 26, 2014 | 15.67 | 15.67 | 15.31 | 15.59 | 70,106 | -0.05(-0.34%) |
Mar 25, 2014 | 15.53 | 15.73 | 15.27 | 15.65 | 37,297 | +0.25(+1.59%) |
Mar 24, 2014 | 15.54 | 15.58 | 15.29 | 15.40 | 46,587 | -0.12(-0.77%) |
Mar 21, 2014 | 15.61 | 15.65 | 15.34 | 15.52 | 122,171 | -0.09(-0.57%) |
Mar 20, 2014 | 15.44 | 15.65 | 15.44 | 15.61 | 16,385 | +0.03(+0.20%) |
Mar 19, 2014 | 15.65 | 15.65 | 15.44 | 15.58 | 24,039 | -0.07(-0.44%) |
Mar 18, 2014 | 15.59 | 15.65 | 15.49 | 15.65 | 30,679 | +0.11(+0.68%) |
Mar 17, 2014 | 15.56 | 15.63 | 15.32 | 15.54 | 41,404 | +0.12(+0.75%) |
Mar 14, 2014 | 15.29 | 15.59 | 15.29 | 15.43 | 20,482 | +0.02(+0.14%) |
Mar 13, 2014 | 15.52 | 15.56 | 15.32 | 15.41 | 27,736 | -0.10(-0.64%) |
Mar 12, 2014 | 15.34 | 15.52 | 14.77 | 15.51 | 39,501 | +0.10(+0.65%) |
Mar 11, 2014 | 15.42 | 15.55 | 15.31 | 15.41 | 44,670 | -0.05(-0.34%) |
Mar 10, 2014 | 15.33 | 15.51 | 15.31 | 15.46 | 50,930 | +0.04(+0.24%) |
Mar 07, 2014 | 15.54 | 15.61 | 15.31 | 15.42 | 33,765 | -0.01(-0.03%) |
Mar 06, 2014 | 15.55 | 15.59 | 15.39 | 15.43 | 41,741 | -0.13(-0.85%) |
Mar 05, 2014 | 15.51 | 15.60 | 15.26 | 15.56 | 28,504 | -0.04(-0.27%) |
Mar 04, 2014 | 15.23 | 15.63 | 15.13 | 15.60 | 124,907 | +0.56(+3.71%) |
Mar 03, 2014 | 15.01 | 15.15 | 14.74 | 15.04 | 33,468 | -0.17(-1.11%) |
Feb 28, 2014 | 15.13 | 15.23 | 15.04 | 15.21 | 42,241 | +0.11(+0.70%) |
Feb 27, 2014 | 14.86 | 15.11 | 14.86 | 15.11 | 28,112 | +0.20(+1.34%) |
Feb 26, 2014 | 14.74 | 15.02 | 14.72 | 14.91 | 24,494 | +0.21(+1.43%) |
Feb 25, 2014 | 14.73 | 14.78 | 14.62 | 14.70 | 19,227 | -0.08(-0.53%) |
Feb 24, 2014 | 14.60 | 14.90 | 14.52 | 14.77 | 25,764 | +0.25(+1.74%) |
Feb 21, 2014 | 14.19 | 14.84 | 14.18 | 14.52 | 79,647 | +0.43(+3.02%) |
Feb 20, 2014 | 13.83 | 14.43 | 13.83 | 14.10 | 30,346 | +0.35(+2.52%) |
Feb 19, 2014 | 14.29 | 14.37 | 13.74 | 13.75 | 57,890 | -0.53(-3.68%) |
Feb 18, 2014 | 13.81 | 14.35 | 13.68 | 14.27 | 33,772 | +0.52(+3.75%) |
Feb 14, 2014 | 13.70 | 13.76 | 13.76 | 13.76 | 24,716 | +0.09(+0.65%) |
Feb 13, 2014 | 13.38 | 13.69 | 13.38 | 13.67 | 12,367 | +0.13(+0.97%) |
Feb 12, 2014 | 13.64 | 13.81 | 13.45 | 13.54 | 22,085 | -0.11(-0.77%) |
Feb 11, 2014 | 13.54 | 13.68 | 13.53 | 13.64 | 17,450 | +0.09(+0.66%) |
Feb 10, 2014 | 13.47 | 13.69 | 13.26 | 13.55 | 54,339 | +0.08(+0.59%) |
Feb 07, 2014 | 13.59 | 13.82 | 13.36 | 13.47 | 86,297 | -0.04(-0.31%) |
Feb 06, 2014 | 13.50 | 13.92 | 13.22 | 13.52 | 61,647 | +0.17(+1.26%) |
Feb 05, 2014 | 13.50 | 13.84 | 13.19 | 13.35 | 43,603 | -0.18(-1.35%) |
Feb 04, 2014 | 13.52 | 14.07 | 13.45 | 13.53 | 49,102 | +0.14(+1.01%) |